Qingdao Rural Commercial Bank Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3.830 | 3.840 | 3.780 | 3.780 | 3.275 | 21,957,520 |
| 2022-01-26 | 3.830 | 3.860 | 3.830 | 3.830 | 3.319 | 16,939,119 |
| 2022-01-25 | 3.920 | 3.930 | 3.830 | 3.840 | 3.327 | 23,127,199 |
| 2022-01-24 | 3.930 | 3.960 | 3.910 | 3.940 | 3.414 | 19,390,660 |
| 2022-01-21 | 3.950 | 3.970 | 3.920 | 3.940 | 3.414 | 23,747,029 |
| 2022-01-20 | 3.990 | 4.010 | 3.940 | 3.970 | 3.440 | 38,284,102 |
| 2022-01-19 | 3.930 | 3.970 | 3.920 | 3.960 | 3.431 | 25,740,689 |
| 2022-01-18 | 3.910 | 3.950 | 3.890 | 3.940 | 3.414 | 29,528,359 |
| 2022-01-17 | 3.900 | 3.930 | 3.890 | 3.900 | 3.379 | 16,442,721 |
| 2022-01-14 | 3.950 | 3.960 | 3.890 | 3.900 | 3.379 | 26,874,961 |
| 2022-01-13 | 3.950 | 3.990 | 3.930 | 3.960 | 3.431 | 28,225,240 |
| 2022-01-12 | 3.950 | 3.970 | 3.920 | 3.950 | 3.423 | 24,826,619 |
| 2022-01-11 | 3.940 | 3.980 | 3.920 | 3.950 | 3.423 | 32,419,551 |
| 2022-01-10 | 3.930 | 4.020 | 3.900 | 3.930 | 3.405 | 41,048,367 |
| 2022-01-07 | 3.880 | 3.940 | 3.870 | 3.930 | 3.405 | 44,191,262 |
| 2022-01-06 | 3.890 | 3.900 | 3.870 | 3.870 | 3.353 | 19,411,170 |
| 2022-01-05 | 3.880 | 3.920 | 3.880 | 3.890 | 3.371 | 30,270,631 |
| 2022-01-04 | 3.870 | 3.890 | 3.850 | 3.890 | 3.371 | 21,746,939 |
| 2021-12-31 | 3.850 | 3.870 | 3.840 | 3.860 | 3.345 | 14,774,100 |
| 2021-12-30 | 3.840 | 3.860 | 3.830 | 3.850 | 3.336 | 15,458,130 |
| 2021-12-29 | 3.840 | 3.850 | 3.830 | 3.840 | 3.327 | 11,117,210 |
| 2021-12-28 | 3.850 | 3.860 | 3.830 | 3.840 | 3.327 | 10,104,800 |
| 2021-12-27 | 3.850 | 3.860 | 3.840 | 3.850 | 3.336 | 9,714,981 |
| 2021-12-24 | 3.860 | 3.870 | 3.840 | 3.850 | 3.336 | 12,368,700 |
| 2021-12-23 | 3.860 | 3.880 | 3.850 | 3.860 | 3.345 | 14,801,680 |
| 2021-12-22 | 3.890 | 3.900 | 3.860 | 3.870 | 3.353 | 20,543,869 |
| 2021-12-21 | 3.820 | 3.930 | 3.820 | 3.900 | 3.379 | 40,086,078 |
| 2021-12-20 | 3.830 | 3.840 | 3.820 | 3.820 | 3.310 | 15,236,180 |
| 2021-12-17 | 3.850 | 3.850 | 3.830 | 3.830 | 3.319 | 12,040,240 |
| 2021-12-16 | 3.830 | 3.850 | 3.830 | 3.850 | 3.336 | 10,345,250 |
| 2021-12-15 | 3.830 | 3.850 | 3.830 | 3.830 | 3.319 | 10,086,260 |
| 2021-12-14 | 3.850 | 3.860 | 3.830 | 3.840 | 3.327 | 13,680,360 |
| 2021-12-13 | 3.860 | 3.880 | 3.850 | 3.850 | 3.336 | 15,591,550 |
| 2021-12-10 | 3.880 | 3.890 | 3.850 | 3.870 | 3.353 | 21,904,420 |
| 2021-12-09 | 3.850 | 3.930 | 3.840 | 3.900 | 3.379 | 29,651,109 |
| 2021-12-08 | 3.880 | 3.880 | 3.840 | 3.860 | 3.345 | 13,396,370 |
| 2021-12-07 | 3.890 | 3.900 | 3.850 | 3.870 | 3.353 | 12,993,790 |
| 2021-12-06 | 3.890 | 3.910 | 3.850 | 3.870 | 3.353 | 18,112,240 |
| 2021-12-03 | 3.860 | 3.880 | 3.830 | 3.880 | 3.362 | 14,708,560 |
| 2021-12-02 | 3.850 | 3.870 | 3.840 | 3.850 | 3.336 | 12,632,800 |
| 2021-12-01 | 3.820 | 3.860 | 3.810 | 3.860 | 3.345 | 16,740,980 |
| 2021-11-30 | 3.820 | 3.850 | 3.810 | 3.820 | 3.310 | 15,983,790 |
| 2021-11-29 | 3.830 | 3.840 | 3.810 | 3.820 | 3.310 | 9,116,697 |
| 2021-11-26 | 3.850 | 3.850 | 3.830 | 3.840 | 3.327 | 8,623,400 |
| 2021-11-25 | 3.840 | 3.850 | 3.830 | 3.850 | 3.336 | 7,854,069 |
| 2021-11-24 | 3.830 | 3.860 | 3.820 | 3.840 | 3.327 | 12,295,100 |
| 2021-11-23 | 3.810 | 3.840 | 3.810 | 3.830 | 3.319 | 9,655,823 |
| 2021-11-22 | 3.850 | 3.850 | 3.820 | 3.820 | 3.310 | 13,654,930 |
| 2021-11-19 | 3.820 | 3.850 | 3.810 | 3.850 | 3.336 | 19,948,561 |
| 2021-11-18 | 3.830 | 3.840 | 3.810 | 3.820 | 3.310 | 8,837,073 |
| 2021-11-17 | 3.830 | 3.840 | 3.820 | 3.820 | 3.310 | 7,789,770 |
| 2021-11-16 | 3.830 | 3.850 | 3.820 | 3.830 | 3.319 | 9,146,759 |
| 2021-11-15 | 3.820 | 3.840 | 3.810 | 3.830 | 3.319 | 8,360,723 |
| 2021-11-12 | 3.820 | 3.840 | 3.810 | 3.820 | 3.310 | 9,105,765 |
| 2021-11-11 | 3.780 | 3.840 | 3.770 | 3.830 | 3.319 | 15,580,250 |
| 2021-11-10 | 3.800 | 3.810 | 3.760 | 3.780 | 3.275 | 15,196,430 |
| 2021-11-09 | 3.800 | 3.820 | 3.790 | 3.800 | 3.293 | 7,794,156 |
| 2021-11-08 | 3.800 | 3.810 | 3.790 | 3.800 | 3.293 | 9,735,509 |
| 2021-11-05 | 3.820 | 3.830 | 3.790 | 3.810 | 3.301 | 9,729,374 |
| 2021-11-04 | 3.830 | 3.840 | 3.810 | 3.820 | 3.310 | 6,678,069 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.1200 CNY |
| 2025-07-09 | 0.1200 CNY |
| 2024-07-09 | 0.1000 CNY |
| 2022-07-08 | 0.1000 CNY |
| 2021-07-07 | 0.1500 CNY |
| 2020-06-16 | 0.1500 CNY |
| 2019-06-26 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.